378.50
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 380.50 | 397.50 | 376.00 | 378.50 | 8.7M |
| 2025-10-02 | 375.00 | 380.00 | 370.00 | 377.00 | 5.1M |
| 2025-10-01 | 360.00 | 372.00 | 357.00 | 370.00 | 3.9M |
| 2025-09-30 | 353.00 | 359.00 | 351.50 | 359.00 | 2.1M |
| 2025-09-26 | 357.50 | 357.50 | 343.50 | 349.00 | 5.0M |
| 2025-09-25 | 364.50 | 375.00 | 358.00 | 358.50 | 6.7M |
| 2025-09-24 | 358.50 | 378.00 | 357.00 | 362.00 | 8.7M |
| 2025-09-23 | 357.50 | 363.00 | 353.50 | 358.50 | 2.9M |
| 2025-09-22 | 356.00 | 362.00 | 355.50 | 355.50 | 1.8M |
| 2025-09-19 | 357.00 | 360.50 | 354.50 | 355.00 | 2.2M |
| 2025-09-18 | 354.50 | 359.00 | 352.50 | 355.00 | 2.3M |
| 2025-09-17 | 367.00 | 367.00 | 353.00 | 353.00 | 3.7M |
| 2025-09-16 | 362.00 | 369.00 | 357.50 | 367.00 | 3.4M |
| 2025-09-15 | 369.00 | 369.00 | 359.00 | 360.50 | 3.1M |
| 2025-09-12 | 392.00 | 393.00 | 370.50 | 370.50 | 8.7M |
| 2025-09-11 | 403.50 | 404.00 | 385.50 | 387.00 | 12.9M |
| 2025-09-10 | 375.00 | 380.00 | 368.00 | 368.00 | 3.5M |
| 2025-09-09 | 370.00 | 377.50 | 366.00 | 371.00 | 5.0M |
| 2025-09-08 | 362.00 | 367.00 | 356.00 | 366.50 | 3.9M |
| 2025-09-05 | 357.00 | 363.00 | 352.00 | 361.00 | 3.0M |
| 2025-09-04 | 360.00 | 367.50 | 352.00 | 353.00 | 9.8M |
| 2025-09-03 | 367.00 | 373.00 | 359.00 | 370.50 | 8.6M |
| 2025-09-02 | 385.00 | 395.00 | 366.00 | 367.00 | 15.0M |
| 2025-09-01 | 361.00 | 388.00 | 357.50 | 378.50 | 18.8M |
| 2025-08-29 | 353.00 | 358.50 | 352.00 | 353.00 | 2.8M |
| 2025-08-28 | 357.50 | 361.00 | 348.50 | 349.50 | 4.4M |
| 2025-08-27 | 360.50 | 365.00 | 357.00 | 359.00 | 6.4M |
| 2025-08-26 | 341.00 | 357.00 | 335.50 | 355.00 | 7.5M |
| 2025-08-25 | 344.50 | 346.00 | 340.50 | 344.50 | 3.6M |
| 2025-08-22 | 336.00 | 344.00 | 330.00 | 336.00 | 5.7M |
| 2025-08-21 | 319.00 | 333.50 | 319.00 | 332.00 | 4.2M |
| 2025-08-20 | 323.00 | 323.00 | 318.00 | 318.00 | 3.9M |
| 2025-08-19 | 330.00 | 331.00 | 325.00 | 326.00 | 4.6M |
| 2025-08-18 | 348.00 | 349.00 | 327.50 | 330.00 | 8.8M |
| 2025-08-15 | 343.50 | 354.00 | 342.50 | 343.50 | 6.8M |
| 2025-08-14 | 335.00 | 342.00 | 332.00 | 340.00 | 4.5M |
| 2025-08-13 | 328.50 | 336.00 | 323.50 | 333.50 | 5.1M |
| 2025-08-12 | 334.00 | 338.00 | 325.00 | 325.00 | 4.3M |
| 2025-08-11 | 339.00 | 339.00 | 320.50 | 332.00 | 8.8M |
| 2025-08-08 | 344.50 | 357.00 | 338.50 | 341.00 | 9.8M |
| 2025-08-07 | 339.00 | 358.50 | 338.00 | 339.50 | 10.8M |
| 2025-08-06 | 325.00 | 334.50 | 325.00 | 329.00 | 3.5M |
| 2025-08-05 | 329.50 | 331.50 | 325.00 | 325.00 | 2.9M |
| 2025-08-04 | 327.00 | 331.50 | 325.00 | 326.00 | 2.1M |
| 2025-08-01 | 320.00 | 334.50 | 318.50 | 329.00 | 4.9M |
| 2025-07-31 | 333.00 | 335.00 | 325.50 | 325.50 | 4.1M |
| 2025-07-30 | 340.50 | 341.00 | 330.00 | 330.00 | 4.4M |
| 2025-07-29 | 344.50 | 346.50 | 331.00 | 340.00 | 7.5M |
| 2025-07-28 | 356.00 | 357.50 | 343.00 | 345.50 | 6.4M |
| 2025-07-25 | 355.00 | 361.00 | 348.00 | 354.00 | 10.0M |
| 2025-07-24 | 341.00 | 353.50 | 337.00 | 351.00 | 9.8M |
| 2025-07-23 | 342.00 | 345.00 | 338.00 | 338.50 | 3.2M |
| 2025-07-22 | 343.50 | 344.50 | 336.50 | 339.00 | 5.6M |
| 2025-07-21 | 345.50 | 348.00 | 337.50 | 343.50 | 6.3M |
| 2025-07-18 | 346.00 | 349.50 | 332.00 | 345.00 | 15.9M |
| 2025-07-17 | 324.00 | 345.00 | 323.00 | 342.50 | 14.7M |
| 2025-07-16 | 324.00 | 328.50 | 318.00 | 322.00 | 10.3M |
| 2025-07-15 | 312.50 | 322.00 | 310.50 | 319.00 | 7.5M |
| 2025-07-14 | 306.00 | 318.00 | 304.00 | 309.50 | 6.5M |
| 2025-07-11 | 304.00 | 313.00 | 304.00 | 306.00 | 5.7M |
| 2025-07-10 | 309.50 | 310.00 | 303.50 | 306.00 | 3.5M |
| 2025-07-09 | 299.00 | 311.00 | 297.50 | 307.00 | 5.7M |
| 2025-07-08 | 295.50 | 302.50 | 293.00 | 300.00 | 4.1M |
| 2025-07-07 | 298.50 | 301.00 | 294.50 | 295.50 | 3.0M |
| 2025-07-04 | 310.50 | 311.50 | 298.50 | 298.50 | 5.7M |
| 2025-07-03 | 313.00 | 314.50 | 306.50 | 308.00 | 4.0M |
| 2025-07-02 | 309.00 | 312.00 | 304.00 | 307.50 | 3.9M |
| 2025-07-01 | 309.50 | 315.50 | 307.00 | 310.50 | 7.6M |
| 2025-06-30 | 309.50 | 313.50 | 305.50 | 306.50 | 6.0M |
| 2025-06-27 | 334.00 | 334.50 | 306.50 | 309.50 | 17.3M |
| 2025-06-26 | 334.00 | 336.00 | 322.50 | 334.00 | 14.9M |
| 2025-06-25 | 342.00 | 351.00 | 332.50 | 338.00 | 19.0M |
| 2025-06-24 | 334.50 | 346.50 | 325.00 | 337.00 | 47.4M |
| 2025-06-23 | 297.00 | 323.00 | 292.00 | 323.00 | 30.9M |
| 2025-06-20 | 285.50 | 294.00 | 282.00 | 294.00 | 29.9M |
| 2025-06-19 | 265.50 | 273.50 | 265.50 | 267.50 | 4.8M |
| 2025-06-18 | 264.50 | 270.00 | 261.50 | 264.00 | 4.0M |
| 2025-06-17 | 265.00 | 265.00 | 258.50 | 262.50 | 3.2M |
| 2025-06-16 | 255.00 | 264.00 | 254.00 | 261.50 | 2.1M |
| 2025-06-13 | 261.00 | 261.00 | 255.50 | 257.00 | 2.9M |
| 2025-06-12 | 261.00 | 263.00 | 256.50 | 263.00 | 2.4M |
| 2025-06-11 | 263.00 | 266.50 | 259.00 | 261.00 | 5.1M |
| 2025-06-10 | 277.50 | 284.00 | 255.00 | 263.50 | 16.7M |
| 2025-06-09 | 273.50 | 274.50 | 268.00 | 274.00 | 3.7M |
| 2025-06-06 | 269.00 | 272.50 | 267.00 | 270.00 | 3.4M |
| 2025-06-05 | 264.00 | 270.50 | 262.00 | 270.00 | 5.1M |
| 2025-06-04 | 262.50 | 265.00 | 259.00 | 264.00 | 6.8M |
| 2025-06-03 | 252.50 | 266.50 | 252.00 | 260.50 | 9.4M |
| 2025-06-02 | 248.50 | 253.00 | 246.50 | 251.00 | 2.6M |
| 2025-05-29 | 248.00 | 254.00 | 244.00 | 252.00 | 3.7M |
| 2025-05-28 | 250.50 | 251.00 | 243.50 | 245.50 | 1.4M |
| 2025-05-27 | 248.00 | 252.00 | 245.00 | 246.50 | 2.2M |
| 2025-05-26 | 244.50 | 258.00 | 243.00 | 249.50 | 6.5M |
| 2025-05-23 | 245.00 | 249.00 | 241.50 | 242.00 | 2.3M |
| 2025-05-22 | 240.00 | 242.00 | 237.00 | 241.00 | 1.3M |
| 2025-05-21 | 237.50 | 242.00 | 236.00 | 242.00 | 2.1M |
| 2025-05-20 | 243.00 | 243.50 | 236.00 | 236.50 | 3.7M |
| 2025-05-19 | 254.00 | 255.50 | 240.00 | 240.00 | 4.4M |
| 2025-05-16 | 255.00 | 257.50 | 251.00 | 253.50 | 2.3M |
| 2025-05-15 | 254.50 | 258.50 | 252.00 | 254.50 | 2.5M |
| 2025-05-14 | 246.00 | 253.50 | 246.00 | 252.00 | 4.5M |
| 2025-05-13 | 248.00 | 250.50 | 242.50 | 243.00 | 2.3M |
| 2025-05-12 | 243.00 | 245.50 | 240.00 | 244.00 | 1.8M |
| 2025-05-09 | 245.00 | 248.00 | 242.00 | 243.00 | 1.7M |
| 2025-05-08 | 242.00 | 245.50 | 240.50 | 243.50 | 2.2M |
| 2025-05-07 | 239.00 | 241.50 | 237.50 | 237.50 | 1.5M |
| 2025-05-06 | 236.50 | 239.50 | 233.50 | 238.50 | 1.7M |
| 2025-05-05 | 245.00 | 245.00 | 233.00 | 237.50 | 2.3M |
| 2025-05-02 | 240.00 | 245.00 | 240.00 | 244.00 | 2.1M |
| 2025-04-30 | 241.50 | 243.50 | 235.50 | 236.00 | 2.7M |
| 2025-04-29 | 228.00 | 242.00 | 227.50 | 241.00 | 4.8M |
| 2025-04-28 | 228.50 | 228.50 | 224.00 | 227.50 | 1.5M |
| 2025-04-25 | 226.50 | 231.00 | 226.00 | 226.00 | 3.2M |
| 2025-04-24 | 228.00 | 232.50 | 221.00 | 221.50 | 4.5M |
| 2025-04-23 | 228.00 | 229.00 | 223.50 | 226.50 | 4.6M |
| 2025-04-22 | 217.00 | 228.00 | 217.00 | 222.50 | 4.7M |
| 2025-04-21 | 217.50 | 223.50 | 217.00 | 219.00 | 3.1M |
| 2025-04-18 | 221.00 | 224.00 | 217.50 | 218.00 | 2.6M |
| 2025-04-17 | 215.00 | 222.00 | 214.50 | 221.00 | 3.4M |
| 2025-04-16 | 214.00 | 225.00 | 213.50 | 216.00 | 3.8M |
| 2025-04-15 | 207.00 | 218.00 | 206.00 | 217.00 | 3.4M |
| 2025-04-14 | 207.00 | 210.50 | 202.00 | 205.00 | 3.9M |
| 2025-04-11 | 179.00 | 199.00 | 174.50 | 199.00 | 6.6M |
| 2025-04-10 | 193.50 | 193.50 | 193.50 | 193.50 | 0.5M |
| 2025-04-09 | 186.00 | 192.50 | 176.00 | 176.00 | 6.7M |
| 2025-04-08 | 195.50 | 195.50 | 195.50 | 195.50 | 1.4M |
| 2025-04-07 | 217.00 | 217.00 | 217.00 | 217.00 | 0.2M |
| 2025-04-02 | 237.00 | 244.50 | 234.50 | 241.00 | 2.4M |
| 2025-04-01 | 236.00 | 240.00 | 234.00 | 238.00 | 2.6M |
| 2025-03-31 | 236.50 | 241.50 | 232.00 | 232.50 | 5.6M |
| 2025-03-28 | 255.00 | 256.00 | 246.00 | 246.50 | 3.1M |
| 2025-03-27 | 257.00 | 258.00 | 254.00 | 257.00 | 1.3M |
| 2025-03-26 | 258.00 | 262.50 | 258.00 | 260.00 | 1.1M |
| 2025-03-25 | 259.50 | 261.50 | 257.00 | 258.50 | 2.1M |
| 2025-03-24 | 261.00 | 262.00 | 255.00 | 255.00 | 2.2M |
| 2025-03-21 | 262.50 | 267.50 | 260.50 | 261.00 | 2.4M |
| 2025-03-20 | 261.50 | 266.00 | 261.00 | 262.00 | 1.9M |
| 2025-03-19 | 261.00 | 261.00 | 257.00 | 258.00 | 1.9M |
| 2025-03-18 | 265.00 | 266.50 | 259.50 | 261.50 | 3.0M |
| 2025-03-17 | 269.00 | 270.00 | 261.00 | 263.00 | 7.1M |
| 2025-03-14 | 260.00 | 260.50 | 250.50 | 257.00 | 2.9M |
| 2025-03-13 | 262.00 | 269.50 | 256.00 | 256.00 | 4.1M |
| 2025-03-12 | 260.00 | 264.50 | 257.50 | 257.50 | 3.1M |
| 2025-03-11 | 258.00 | 258.00 | 244.00 | 257.50 | 6.8M |
| 2025-03-10 | 273.50 | 273.50 | 264.00 | 266.50 | 3.6M |
| 2025-03-07 | 273.00 | 281.00 | 268.00 | 270.00 | 6.3M |
| 2025-03-06 | 272.00 | 282.00 | 272.00 | 275.00 | 7.0M |
| 2025-03-05 | 274.00 | 279.00 | 269.50 | 269.50 | 6.3M |
| 2025-03-04 | 266.00 | 275.00 | 258.50 | 273.50 | 10.4M |
| 2025-03-03 | 268.00 | 276.00 | 257.00 | 263.00 | 8.4M |
| 2025-02-27 | 280.00 | 289.50 | 273.00 | 274.00 | 11.0M |
| 2025-02-26 | 270.00 | 285.00 | 269.00 | 277.50 | 12.1M |
| 2025-02-25 | 264.50 | 273.50 | 262.00 | 270.00 | 5.1M |
| 2025-02-24 | 263.00 | 267.00 | 262.00 | 266.00 | 2.5M |
| 2025-02-21 | 260.50 | 272.00 | 260.00 | 267.00 | 7.5M |
| 2025-02-20 | 261.00 | 264.50 | 260.00 | 261.50 | 2.9M |
| 2025-02-19 | 259.00 | 263.00 | 255.00 | 261.00 | 3.8M |
| 2025-02-18 | 257.50 | 268.00 | 257.00 | 258.00 | 8.6M |
| 2025-02-17 | 253.50 | 257.00 | 249.00 | 256.50 | 4.5M |
| 2025-02-14 | 259.50 | 262.50 | 251.00 | 251.50 | 5.6M |
| 2025-02-13 | 265.00 | 271.00 | 258.00 | 258.50 | 14.3M |
| 2025-02-12 | 246.00 | 266.50 | 245.50 | 262.50 | 14.5M |
| 2025-02-11 | 246.00 | 251.00 | 244.00 | 246.50 | 3.4M |
| 2025-02-10 | 246.00 | 252.50 | 243.00 | 247.50 | 4.0M |
| 2025-02-07 | 243.50 | 249.00 | 240.50 | 248.00 | 3.0M |
| 2025-02-06 | 246.00 | 251.50 | 244.00 | 244.00 | 3.4M |
| 2025-02-05 | 240.50 | 248.00 | 239.00 | 243.50 | 3.9M |
| 2025-02-04 | 253.00 | 253.50 | 236.00 | 238.00 | 6.2M |
| 2025-02-03 | 236.00 | 250.50 | 235.50 | 250.00 | 4.6M |
| 2025-01-22 | 241.50 | 253.00 | 241.50 | 250.00 | 10.0M |
| 2025-01-21 | 241.50 | 244.00 | 237.00 | 241.00 | 3.0M |
| 2025-01-20 | 234.00 | 245.00 | 233.00 | 241.00 | 8.7M |
| 2025-01-17 | 234.00 | 235.00 | 226.00 | 232.00 | 2.7M |
| 2025-01-16 | 228.50 | 231.50 | 228.00 | 229.00 | 1.5M |
| 2025-01-15 | 235.00 | 237.00 | 225.50 | 225.50 | 2.3M |
| 2025-01-14 | 231.50 | 237.00 | 229.50 | 234.50 | 2.2M |
| 2025-01-13 | 230.00 | 233.00 | 225.00 | 230.00 | 3.4M |
| 2025-01-10 | 231.00 | 238.50 | 230.50 | 235.00 | 3.8M |
| 2025-01-09 | 236.00 | 237.00 | 228.00 | 228.50 | 3.2M |
| 2025-01-08 | 234.00 | 237.00 | 234.00 | 235.50 | 2.2M |
| 2025-01-07 | 237.00 | 239.50 | 233.00 | 236.50 | 5.0M |
| 2025-01-06 | 232.00 | 236.50 | 227.00 | 235.00 | 5.7M |
| 2025-01-03 | 227.00 | 233.00 | 223.50 | 229.00 | 4.5M |
| 2025-01-02 | 226.00 | 227.50 | 224.00 | 225.00 | 2.1M |